Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cadiz, Inc. - Common Stock (NQ:CDZI)

4.890 -0.220 (-4.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2026	5.100	5.100	4.855	4.890	590,114	-0.22(-4.31%)
Apr 06, 2026	4.980	5.170	4.900	5.110	359,919	+0.18(+3.65%)
Apr 02, 2026	4.940	5.040	4.770	4.930	627,460	-0.13(-2.57%)
Apr 01, 2026	4.970	5.210	4.900	5.060	714,021	+0.15(+3.05%)
Mar 31, 2026	4.930	5.090	4.780	4.910	761,894	+0.04(+0.82%)
Mar 30, 2026	4.960	5.070	4.850	4.870	600,906	-0.07(-1.42%)
Mar 27, 2026	5.000	5.120	4.880	4.940	438,437	-0.12(-2.37%)
Mar 26, 2026	5.070	5.250	4.995	5.060	956,909	-0.03(-0.59%)
Mar 25, 2026	4.930	5.170	4.870	5.090	390,821	+0.27(+5.60%)
Mar 24, 2026	4.730	4.865	4.730	4.820	358,427	+0.06(+1.26%)
Mar 23, 2026	4.830	4.960	4.750	4.760	597,824	+0.16(+3.48%)
Mar 20, 2026	4.890	4.925	4.565	4.600	638,986	-0.21(-4.37%)
Mar 19, 2026	4.760	4.910	4.710	4.810	542,461	-0.03(-0.62%)
Mar 18, 2026	5.050	5.080	4.830	4.840	510,872	-0.25(-4.91%)
Mar 17, 2026	5.200	5.250	5.050	5.090	276,428	-0.07(-1.36%)
Mar 16, 2026	5.130	5.225	5.020	5.160	483,969	+0.03(+0.58%)
Mar 13, 2026	5.200	5.370	5.095	5.130	491,214	-0.07(-1.35%)
Mar 12, 2026	5.110	5.295	5.020	5.200	389,557	+0.00(+0.00%)
Mar 11, 2026	5.270	5.300	5.050	5.200	508,583	-0.09(-1.70%)
Mar 10, 2026	5.250	5.370	5.205	5.290	395,926	+0.05(+0.95%)
Mar 09, 2026	5.240	5.320	5.150	5.240	616,779	-0.08(-1.50%)
Mar 06, 2026	5.270	5.470	5.252	5.320	454,035	-0.08(-1.48%)
Mar 05, 2026	5.530	5.570	5.315	5.400	617,640	-0.20(-3.57%)
Mar 04, 2026	5.480	5.775	5.370	5.600	659,094	+0.21(+3.90%)
Mar 03, 2026	5.260	5.510	5.210	5.390	896,036	-0.06(-1.10%)
Mar 02, 2026	5.170	5.620	5.170	5.450	599,633	+0.25(+4.81%)
Feb 27, 2026	5.220	5.315	5.125	5.200	776,839	-0.11(-2.07%)
Feb 26, 2026	5.330	5.420	5.260	5.310	528,798	-0.02(-0.38%)
Feb 25, 2026	5.390	5.440	5.295	5.330	368,100	-0.01(-0.19%)
Feb 24, 2026	5.220	5.410	5.160	5.340	806,477	+0.12(+2.30%)
Feb 23, 2026	5.270	5.370	5.150	5.220	488,092	-0.09(-1.69%)
Feb 20, 2026	5.480	5.580	5.280	5.310	721,087	-0.17(-3.10%)
Feb 19, 2026	5.320	5.510	5.290	5.480	652,957	+0.08(+1.48%)
Feb 18, 2026	5.240	5.540	5.190	5.400	1,313,582	+0.15(+2.86%)
Feb 17, 2026	4.890	5.300	4.725	5.250	1,067,709	+0.34(+6.92%)
Feb 13, 2026	4.810	5.000	4.760	4.910	454,483	+0.16(+3.37%)
Feb 12, 2026	4.910	4.960	4.685	4.750	731,781	-0.14(-2.86%)
Feb 11, 2026	4.990	5.030	4.860	4.890	410,129	-0.08(-1.61%)
Feb 10, 2026	4.900	5.090	4.850	4.970	617,237	+0.15(+3.11%)
Feb 09, 2026	4.650	4.910	4.610	4.820	611,547	+0.15(+3.21%)
Feb 06, 2026	4.710	4.740	4.560	4.670	1,040,241	+0.12(+2.64%)
Feb 05, 2026	4.700	4.750	4.420	4.550	2,084,953	-0.27(-5.60%)
Feb 04, 2026	5.140	5.182	4.650	4.820	1,690,248	-0.31(-6.04%)
Feb 03, 2026	5.400	5.435	4.970	5.130	1,146,604	-0.24(-4.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cadiz, Inc. - Common Stock (NQ:CDZI)

Historical Prices